51,670€
-2,25%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,48% | - |
| 14.11.2024 | 52,58 | 52,86 | 52,58 | 52,86 | -1,09% | 30,00 |
| 13.11.2024 | 52,52 | 53,44 | 52,52 | 53,44 | 1,21% | 100,00 |
| 12.11.2024 | 55,36 | 55,36 | 52,80 | 52,80 | -4,80% | 60,00 |
| 11.11.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |
| 08.11.2024 | 56,22 | 56,22 | 56,22 | 56,22 | -0,46% | - |
| 07.11.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -8,70% | - |
| 06.11.2024 | 59,66 | 62,00 | 59,66 | 61,86 | 6,43% | 800,00 |
| 05.11.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,32% | - |
| 04.11.2024 | 57,82 | 58,90 | 57,82 | 58,90 | -1,17% | 1.465,00 |
| 01.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 31.10.2024 | 60,86 | 60,86 | 60,00 | 60,00 | 5,12% | 30,00 |
| 30.10.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 0,63% | - |
| 29.10.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -1,32% | - |
| 28.10.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 1,63% | - |
| 25.10.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -1,50% | - |
| 24.10.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,07% | - |
| 23.10.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 0,67% | - |
| 22.10.2024 | 57,28 | 57,28 | 57,08 | 57,08 | -0,73% | 40,00 |
| 21.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 18.10.2024 | 57,44 | 57,50 | 57,44 | 57,50 | -0,03% | 17,00 |
| 17.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 1,77% | - |
| 16.10.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -1,53% | - |
| 15.10.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,94% | - |
| 14.10.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,42% | 5,00 |
| 11.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -1,65% | - |
| 10.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,50% | - |
| 09.10.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -1,75% | - |
| 08.10.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -1,52% | - |
| 07.10.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 0,38% | - |
| 04.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -2,00% | - |
| 03.10.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,03% | - |
| 02.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,20% | - |
| 01.10.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,82% | - |
| 30.09.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -2,31% | - |
| 27.09.2024 | 58,90 | 59,78 | 58,90 | 59,78 | 3,32% | 100,00 |
| 26.09.2024 | 57,50 | 57,86 | 57,50 | 57,86 | 0,87% | 33,00 |
| 25.09.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,38% | - |
| 24.09.2024 | 56,96 | 57,58 | 56,96 | 57,58 | 3,15% | 20,00 |
| 23.09.2024 | 55,46 | 55,82 | 55,46 | 55,82 | -2,65% | 350,00 |
| 20.09.2024 | 57,26 | 57,34 | 57,26 | 57,34 | -0,45% | 40,00 |
| 19.09.2024 | 57,24 | 57,60 | 57,24 | 57,60 | 1,52% | 290,00 |
| 18.09.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,07% | - |
| 17.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,32% | - |
| 16.09.2024 | 57,02 | 57,46 | 57,02 | 57,46 | 3,12% | 760,00 |
| 13.09.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,07% | - |
| 12.09.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,64% | - |
| 11.09.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -0,40% | - |
| 10.09.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 1,32% | - |
| 09.09.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -3,21% | - |
| 06.09.2024 | 56,16 | 56,16 | 56,16 | 56,16 | -0,92% | - |
| 05.09.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 0,53% | - |
| 04.09.2024 | 56,38 | 56,38 | 56,38 | 56,38 | -3,03% | - |
| 03.09.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 0,03% | - |
| 02.09.2024 | 58,26 | 58,26 | 58,12 | 58,12 | -1,26% | - |
| 30.08.2024 | 58,86 | 58,86 | 58,86 | 58,86 | 0,82% | - |
| 29.08.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 0,34% | - |
| 28.08.2024 | 58,18 | 58,18 | 58,18 | 58,18 | 0,07% | - |
| 27.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,17% | - |
| 26.08.2024 | 58,24 | 58,24 | 58,24 | 58,24 | 1,64% | - |
| 23.08.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,17% | - |
| 22.08.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,49% | - |
| 21.08.2024 | 56,76 | 57,48 | 56,76 | 57,48 | -2,61% | 175,00 |
| 20.08.2024 | 58,64 | 59,04 | 58,64 | 59,02 | 1,83% | 135,00 |
| 19.08.2024 | 57,54 | 57,96 | 57,54 | 57,96 | 2,26% | 70,00 |
| 16.08.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 1,80% | - |
| 15.08.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,22% | - |
| 14.08.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,04% | - |
| 13.08.2024 | 54,40 | 55,54 | 54,40 | 55,54 | -0,93% | 100,00 |
| 12.08.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,00% | - |
| 09.08.2024 | 56,06 | 56,06 | 56,06 | 56,06 | -0,74% | - |
| 08.08.2024 | 55,76 | 56,48 | 55,76 | 56,48 | -1,05% | 115,00 |
| 07.08.2024 | 56,14 | 57,08 | 56,14 | 57,08 | 1,35% | 275,00 |
| 06.08.2024 | 56,32 | 56,32 | 56,32 | 56,32 | 0,21% | - |
| 05.08.2024 | 57,34 | 57,34 | 54,84 | 56,20 | -0,64% | 325,00 |
| 02.08.2024 | 58,86 | 58,86 | 56,12 | 56,56 | 0,71% | 315,00 |
| 01.08.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 3,88% | - |
| 31.07.2024 | 53,80 | 54,90 | 53,80 | 54,06 | -0,95% | 560,00 |
| 30.07.2024 | 54,58 | 54,58 | 54,58 | 54,58 | -0,40% | - |
| 29.07.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 26.07.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 3,63% | - |
| 25.07.2024 | 52,34 | 52,34 | 52,30 | 52,30 | -0,80% | - |
| 24.07.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,38% | - |
| 23.07.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,00% | - |
| 22.07.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -3,54% | - |
| 19.07.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -0,18% | - |
| 18.07.2024 | 56,50 | 56,50 | 54,96 | 54,96 | -1,22% | 50,00 |
| 17.07.2024 | 54,10 | 55,64 | 54,10 | 55,64 | 2,47% | 10,00 |
| 16.07.2024 | 53,12 | 54,30 | 53,12 | 54,30 | 3,27% | 300,00 |
| 15.07.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,08% | - |
| 12.07.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 3,26% | - |
| 11.07.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 0,40% | - |
| 10.07.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -3,05% | - |
| 09.07.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 0,78% | - |
| 08.07.2024 | 51,00 | 51,36 | 51,00 | 51,36 | 0,04% | 98,00 |
| 05.07.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -0,27% | - |
| 04.07.2024 | 51,50 | 51,50 | 51,48 | 51,48 | -0,08% | 300,00 |
| 03.07.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -1,87% | - |
| 02.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,57% | - |
| 01.07.2024 | 53,34 | 53,34 | 53,34 | 53,34 | 1,18% | - |